Skip to main content

Public Storage (NY: PSA )

260.74 -2.78 (-1.05%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2023 264.73 265.14 258.83 260.74 607,933 -2.78(-1.05%)
Sep 29, 2023 266.95 268.76 262.10 263.52 618,995 -0.76(-0.29%)
Sep 28, 2023 265.76 268.66 263.83 264.28 806,342 -0.70(-0.26%)
Sep 27, 2023 268.14 271.77 264.77 264.98 1,324,657 +1.06(+0.40%)
Sep 26, 2023 262.08 264.71 261.24 263.92 814,454 +0.19(+0.07%)
Sep 25, 2023 262.80 264.49 263.08 263.73 568,613 -0.25(-0.09%)
Sep 22, 2023 263.00 267.42 263.00 263.98 726,545 +0.83(+0.32%)
Sep 21, 2023 268.76 270.24 262.75 263.15 719,267 -7.62(-2.81%)
Sep 20, 2023 272.70 273.25 270.16 270.77 528,512 +0.40(+0.15%)
Sep 19, 2023 270.48 273.23 270.04 270.37 722,973 +0.49(+0.18%)
Sep 18, 2023 274.11 274.11 269.03 269.88 597,758 -4.23(-1.54%)
Sep 15, 2023 275.29 277.61 273.53 274.11 1,190,344 -1.98(-0.72%)
Sep 14, 2023 273.73 276.94 273.05 276.09 735,883 +4.10(+1.51%)
Sep 13, 2023 272.30 272.87 270.34 271.99 665,633 -0.50(-0.18%)
Sep 12, 2023 272.61 273.81 270.80 272.49 512,997 -1.10(-0.40%)
Sep 11, 2023 270.84 274.10 269.08 273.59 658,138 +2.90(+1.07%)
Sep 08, 2023 270.86 272.93 270.05 270.69 956,623 +0.51(+0.19%)
Sep 07, 2023 265.65 270.61 265.65 270.18 843,208 +4.36(+1.64%)
Sep 06, 2023 268.16 269.27 263.12 265.81 803,597 -2.43(-0.91%)
Sep 05, 2023 272.19 272.76 268.15 268.25 695,281 -4.56(-1.67%)
Sep 01, 2023 274.96 275.70 271.78 272.81 487,783 -0.57(-0.21%)
Aug 31, 2023 277.77 277.77 272.91 273.38 908,999 -4.57(-1.64%)
Aug 30, 2023 276.33 278.15 275.87 277.95 602,251 +2.05(+0.74%)
Aug 29, 2023 273.50 276.30 273.06 275.90 524,730 +1.63(+0.60%)
Aug 28, 2023 273.34 276.69 273.34 274.27 375,451 +0.97(+0.35%)
Aug 25, 2023 272.17 274.19 270.82 273.30 622,121 +2.50(+0.92%)
Aug 24, 2023 274.06 276.24 270.00 270.80 907,400 -1.52(-0.56%)
Aug 23, 2023 273.01 274.86 271.29 272.32 709,889 +1.59(+0.59%)
Aug 22, 2023 271.50 271.50 268.76 270.73 520,779 +0.44(+0.16%)
Aug 21, 2023 269.76 271.10 266.56 270.29 625,851 -0.19(-0.07%)
Aug 18, 2023 268.08 272.63 267.57 270.47 702,680 +1.05(+0.39%)
Aug 17, 2023 275.53 277.30 269.38 269.43 840,848 -6.32(-2.29%)
Aug 16, 2023 277.30 278.87 275.64 275.75 521,771 -0.91(-0.33%)
Aug 15, 2023 278.45 278.94 275.55 276.66 694,783 -3.74(-1.33%)
Aug 14, 2023 283.08 285.22 279.03 280.39 785,693 -3.41(-1.20%)
Aug 11, 2023 280.37 284.68 279.90 283.81 831,389 +2.20(+0.78%)
Aug 10, 2023 283.55 285.65 280.54 281.61 758,783 -1.61(-0.57%)
Aug 09, 2023 276.07 284.92 275.82 283.22 837,911 +4.45(+1.60%)
Aug 08, 2023 278.40 280.56 275.77 278.77 1,044,929 -1.17(-0.42%)
Aug 07, 2023 273.22 280.56 273.22 279.94 1,029,300 +7.24(+2.65%)
Aug 04, 2023 280.06 281.32 270.12 272.70 2,429,161 -11.17(-3.93%)
Aug 03, 2023 283.08 285.05 276.93 283.87 1,624,513 +8.12(+2.95%)
Aug 02, 2023 274.86 276.96 273.43 275.75 1,043,083 -0.57(-0.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.